|
Closing price on 3/7/2023
|
|
Open |
40.45 |
High |
40.45 |
Low |
39.90 |
Volume |
12,000 |
Split-adjusted Price |
31.58 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2023
|
-0.10 / -0.25%
|
40.45
|
40.45
|
39.90
|
40.35
|
40.07
|
31.58
|
12,000
|
|
3/6/2023
|
+1.15 / +2.93%
|
40.30
|
40.80
|
39.15
|
40.45
|
40.28
|
31.65
|
41,600
|
|
3/3/2023
|
-1.15 / -2.84%
|
40.10
|
40.10
|
39.20
|
39.30
|
39.83
|
30.76
|
20,800
|
|
3/2/2023
|
-0.45 / -1.10%
|
40.95
|
40.95
|
40.00
|
40.45
|
40.18
|
31.65
|
11,300
|
|
3/1/2023
|
+0.30 / +0.74%
|
39.90
|
40.90
|
39.90
|
40.90
|
40.19
|
32.01
|
20,600
|
|
2/28/2023
|
+0.70 / +1.75%
|
40.15
|
41.00
|
39.00
|
40.60
|
40.27
|
31.77
|
44,600
|
|
2/27/2023
|
-0.65 / -1.60%
|
39.10
|
40.40
|
38.55
|
39.90
|
39.17
|
31.22
|
20,400
|
|
2/24/2023
|
-0.35 / -0.86%
|
41.40
|
41.40
|
39.75
|
40.55
|
40.11
|
31.73
|
19,000
|
|
2/23/2023
|
+0.90 / +2.25%
|
39.95
|
40.90
|
39.50
|
40.90
|
39.84
|
32.01
|
45,600
|
|
2/22/2023
|
-1.90 / -4.53%
|
40.60
|
40.95
|
40.00
|
40.00
|
40.35
|
31.30
|
97,600
|
|
2/21/2023
|
0.00 / 0.00%
|
41.20
|
42.40
|
41.20
|
41.90
|
41.66
|
32.79
|
12,900
|
|
2/20/2023
|
+0.65 / +1.58%
|
41.35
|
41.90
|
40.70
|
41.90
|
41.25
|
32.79
|
44,300
|
|
2/17/2023
|
-0.05 / -0.12%
|
40.35
|
41.25
|
40.35
|
41.25
|
40.71
|
32.28
|
37,800
|
|
2/16/2023
|
-0.30 / -0.72%
|
41.60
|
41.60
|
40.10
|
41.30
|
41.08
|
32.32
|
13,500
|
|
2/15/2023
|
-0.30 / -0.72%
|
40.35
|
41.80
|
40.25
|
41.60
|
41.12
|
32.55
|
26,700
|
|
2/14/2023
|
0.00 / 0.00%
|
41.90
|
41.90
|
40.00
|
41.90
|
41.46
|
32.79
|
21,100
|
|
2/13/2023
|
+0.40 / +0.96%
|
40.25
|
41.90
|
39.25
|
41.90
|
40.38
|
32.79
|
36,100
|
|
2/10/2023
|
-0.45 / -1.07%
|
41.90
|
41.90
|
40.20
|
41.50
|
40.95
|
32.48
|
71,000
|
|
2/9/2023
|
0.00 / 0.00%
|
41.95
|
42.40
|
41.70
|
41.95
|
42.01
|
32.83
|
40,800
|
|
2/8/2023
|
+0.65 / +1.57%
|
42.45
|
42.50
|
40.30
|
41.95
|
40.85
|
32.83
|
61,100
|
|
2/7/2023
|
-1.20 / -2.82%
|
42.00
|
43.00
|
41.30
|
41.30
|
42.33
|
32.32
|
117,100
|
|
2/6/2023
|
-0.50 / -1.16%
|
42.95
|
43.00
|
42.00
|
42.50
|
42.42
|
33.26
|
61,800
|
|
2/3/2023
|
+0.60 / +1.42%
|
42.00
|
43.00
|
41.85
|
43.00
|
42.51
|
33.65
|
40,200
|
|
2/2/2023
|
+0.80 / +1.92%
|
40.20
|
42.85
|
40.15
|
42.40
|
41.34
|
33.18
|
42,700
|
|
2/1/2023
|
-1.50 / -3.48%
|
42.10
|
43.30
|
41.35
|
41.60
|
42.58
|
32.55
|
46,800
|
|
1/31/2023
|
+0.10 / +0.23%
|
43.00
|
43.10
|
41.50
|
43.10
|
42.37
|
33.73
|
54,200
|
|
1/30/2023
|
-0.50 / -1.15%
|
43.50
|
43.90
|
42.45
|
43.00
|
43.29
|
33.65
|
63,300
|
|
1/27/2023
|
+1.90 / +4.57%
|
42.00
|
43.50
|
42.00
|
43.50
|
43.08
|
34.04
|
192,500
|
|
1/19/2023
|
+0.60 / +1.46%
|
40.95
|
41.90
|
40.25
|
41.60
|
41.19
|
32.55
|
61,400
|
|
1/18/2023
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.20
|
41.00
|
40.74
|
32.09
|
54,400
|
|
|
|
|
|